13,400€
1,52%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,15 | 13,28 | 13,13 | 13,28 | 0,57% | - |
| 15.10.2025 | 12,90 | 13,25 | 12,90 | 13,20 | 2,72% | 897,00 |
| 14.10.2025 | 13,05 | 13,20 | 12,85 | 12,85 | -1,53% | 779,00 |
| 13.10.2025 | 13,15 | 13,20 | 13,05 | 13,05 | -0,76% | 466,00 |
| 10.10.2025 | 13,30 | 13,50 | 13,10 | 13,15 | -3,31% | 1.134,00 |
| 09.10.2025 | 13,50 | 13,85 | 13,50 | 13,60 | 0,74% | 429,00 |
| 08.10.2025 | 13,55 | 13,55 | 13,40 | 13,50 | -0,37% | 564,00 |
| 07.10.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | 137,00 |
| 06.10.2025 | 13,95 | 14,00 | 13,50 | 13,65 | -1,80% | 510,00 |
| 03.10.2025 | 14,05 | 14,05 | 13,90 | 13,90 | -0,36% | 119,00 |
| 02.10.2025 | 13,60 | 14,00 | 13,55 | 13,95 | 2,95% | 1.598,00 |
| 01.10.2025 | 13,30 | 13,60 | 13,00 | 13,55 | -3,21% | 4.950,00 |
| 30.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 181,00 |
| 29.09.2025 | 13,95 | 14,55 | 13,80 | 14,00 | 0,36% | 3.205,00 |
| 26.09.2025 | 14,40 | 14,40 | 13,65 | 13,95 | -3,13% | 1.284,00 |
| 25.09.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,68% | 705,00 |
| 24.09.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -0,33% | 131,00 |
| 23.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 171,00 |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 20,00 |
| 19.09.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 154,00 |
| 18.09.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 16,00 |
| 17.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 54,00 |
| 16.09.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 0,00% | 232,00 |
| 15.09.2025 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 486,00 |
| 12.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 12,00 |
| 11.09.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 33,00 |
| 10.09.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | 21,00 |
| 09.09.2025 | 14,90 | 14,90 | 14,65 | 14,85 | -0,34% | 62,00 |
| 08.09.2025 | 15,00 | 15,00 | 14,70 | 14,90 | -0,67% | 352,00 |
| 05.09.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | 53,00 |
| 04.09.2025 | 15,10 | 15,10 | 15,00 | 15,05 | -0,33% | 73,00 |
| 03.09.2025 | 15,30 | 15,35 | 15,10 | 15,10 | -0,66% | 199,00 |
| 02.09.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | 194,00 |
| 01.09.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | 84,00 |
| 29.08.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 39,00 |
| 28.08.2025 | 15,35 | 15,35 | 15,10 | 15,30 | -0,33% | 503,00 |
| 27.08.2025 | 15,65 | 15,65 | 15,35 | 15,35 | -1,60% | 281,00 |
| 26.08.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -2,50% | 648,00 |
| 25.08.2025 | 15,95 | 16,00 | 15,90 | 16,00 | -1,84% | 911,00 |
| 22.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 125,00 |
| 21.08.2025 | 16,50 | 16,60 | 16,30 | 16,30 | -1,21% | 111,00 |
| 20.08.2025 | 16,20 | 16,65 | 16,20 | 16,50 | 1,85% | 636,00 |
| 19.08.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 21,00 |
| 18.08.2025 | 15,50 | 16,60 | 15,50 | 16,10 | 3,87% | 2.011,00 |
| 15.08.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 28,00 |
| 14.08.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 2,68% | 315,00 |
| 13.08.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | 1.993,00 |
| 12.08.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 2,00% | 108,00 |
| 11.08.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 0,00% | 2.343,00 |
| 08.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 26,00 |
| 07.08.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 302,00 |
| 06.08.2025 | 15,30 | 15,45 | 14,90 | 14,90 | -2,61% | 3.011,00 |
| 05.08.2025 | 15,40 | 15,45 | 15,30 | 15,30 | -0,65% | 1.014,00 |
| 04.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 983,00 |
| 01.08.2025 | 16,50 | 16,50 | 15,40 | 15,40 | -5,23% | 1.967,00 |
| 31.07.2025 | 17,50 | 17,50 | 16,25 | 16,25 | -8,19% | 5.030,00 |
| 30.07.2025 | 17,15 | 18,40 | 17,15 | 17,70 | 3,21% | 702,00 |
| 29.07.2025 | 16,85 | 17,20 | 16,85 | 17,15 | 1,78% | 598,00 |
| 28.07.2025 | 16,60 | 16,85 | 16,60 | 16,85 | 1,51% | 234,00 |
| 25.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 18,00 |
| 24.07.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 148,00 |
| 23.07.2025 | 16,70 | 16,70 | 16,20 | 16,40 | -1,80% | 1.041,00 |
| 22.07.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -0,89% | 842,00 |
| 21.07.2025 | 16,95 | 16,95 | 16,80 | 16,85 | -0,59% | 646,00 |
| 18.07.2025 | 17,00 | 17,00 | 16,95 | 16,95 | 0,30% | 22,00 |
| 17.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 13,00 |
| 16.07.2025 | 17,25 | 17,25 | 16,80 | 17,00 | -1,16% | 522,00 |
| 15.07.2025 | 17,15 | 17,20 | 17,15 | 17,20 | 0,58% | 30,00 |
| 14.07.2025 | 17,30 | 17,50 | 17,10 | 17,10 | -1,16% | 214,00 |
| 11.07.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 0,58% | 33,00 |
| 10.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1,00 |
| 09.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 161,00 |
| 08.07.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -1,16% | 229,00 |
| 07.07.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 1,78% | 569,00 |
| 04.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 5,00 |
| 03.07.2025 | 16,85 | 17,10 | 16,85 | 17,00 | -2,86% | 84,00 |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 715,00 |
| 01.07.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | 588,00 |
| 30.06.2025 | 17,50 | 17,50 | 17,40 | 17,50 | 0,57% | 842,00 |
| 27.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 21,00 |
| 26.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 41,00 |
| 25.06.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 3,86% | 286,00 |
| 24.06.2025 | 17,20 | 17,20 | 16,85 | 16,85 | -2,03% | 121,00 |
| 23.06.2025 | 17,15 | 17,20 | 17,15 | 17,20 | 0,29% | 11,00 |
| 20.06.2025 | 16,45 | 17,15 | 16,45 | 17,15 | 4,57% | 699,00 |
| 19.06.2025 | 16,35 | 16,60 | 16,35 | 16,40 | 2,50% | 231,00 |
| 18.06.2025 | 17,30 | 17,40 | 16,00 | 16,00 | -7,51% | 10.623,00 |
| 17.06.2025 | 18,60 | 18,70 | 17,30 | 17,30 | -6,99% | 2.322,00 |
| 16.06.2025 | 17,80 | 18,80 | 17,80 | 18,60 | 4,49% | 667,00 |
| 13.06.2025 | 17,90 | 17,90 | 17,35 | 17,80 | -0,56% | 398,00 |
| 12.06.2025 | 18,15 | 18,20 | 17,90 | 17,90 | -1,38% | 74,00 |
| 11.06.2025 | 18,90 | 18,90 | 17,40 | 18,15 | -3,97% | 1.402,00 |
| 10.06.2025 | 18,40 | 19,00 | 18,40 | 18,90 | 2,44% | 464,00 |
| 09.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | 19,00 |
| 06.06.2025 | 18,80 | 18,90 | 17,60 | 18,45 | -1,86% | 922,00 |
| 05.06.2025 | 18,90 | 18,95 | 18,50 | 18,80 | 0,00% | 742,00 |
| 04.06.2025 | 19,60 | 19,60 | 18,45 | 18,80 | -4,08% | 1.166,00 |
| 03.06.2025 | 19,80 | 19,80 | 19,20 | 19,60 | -1,51% | 446,00 |
| 02.06.2025 | 20,00 | 20,00 | 18,50 | 19,90 | -3,40% | 1.781,00 |
| 30.05.2025 | 22,00 | 22,00 | 20,50 | 20,60 | -7,62% | 908,00 |